JPM Global Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - EUR Hedged (acc)
JGSE
31.48
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
No minute K-line data available |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2023-12-29 | 24.28 | 24.28 | 24.27 | 24.27 | 0.0M |
2023-12-28 | 24.30 | 24.30 | 24.25 | 24.26 | 0.0M |
2023-12-27 | 24.19 | 24.19 | 24.18 | 24.19 | 0.0M |
2023-12-22 | 24.01 | 24.10 | 24.01 | 24.10 | 0.0M |
2023-12-21 | 23.95 | 23.97 | 23.91 | 23.97 | 0.0M |
2023-12-20 | 24.12 | 24.12 | 24.05 | 24.12 | 0.0M |
2023-12-19 | 24.02 | 24.10 | 24.02 | 24.10 | 0.0M |
2023-12-18 | 23.94 | 24.01 | 23.94 | 23.98 | 0.0M |
2023-12-15 | 24.04 | 24.04 | 23.99 | 23.99 | 0.0M |
2023-12-14 | 23.96 | 23.98 | 23.96 | 23.96 | 0.0M |
2023-12-13 | 23.64 | 23.65 | 23.64 | 23.64 | 0.0M |
2023-12-12 | 23.53 | 23.53 | 23.52 | 23.52 | 0.0M |
2023-12-11 | 23.42 | 23.44 | 23.42 | 23.44 | 0.0M |
2023-12-08 | 23.30 | 23.40 | 23.30 | 23.40 | 0.0M |
2023-12-07 | 23.20 | 23.31 | 23.20 | 23.31 | 0.0M |
2023-12-06 | 23.32 | 23.32 | 23.29 | 23.29 | 0.0M |
2023-12-05 | 23.11 | 23.19 | 23.09 | 23.19 | 0.0M |
2023-12-04 | 23.19 | 23.19 | 23.09 | 23.09 | 0.0M |
2023-12-01 | 23.11 | 23.16 | 23.11 | 23.16 | 0.0M |
2023-11-30 | 23.05 | 23.11 | 23.04 | 23.04 | 0.0M |
2023-11-29 | 22.97 | 23.03 | 22.97 | 23.01 | 0.0M |
2023-11-28 | 22.93 | 23.03 | 22.93 | 23.03 | 0.0M |
2023-11-27 | 22.98 | 23.00 | 22.98 | 23.00 | 0.0M |
2023-11-24 | 23.01 | 23.04 | 23.01 | 23.03 | 0.0M |
2023-11-23 | 23.04 | 23.06 | 23.04 | 23.06 | 0.0M |
2023-11-22 | 22.94 | 23.01 | 22.94 | 23.01 | 0.0M |
2023-11-21 | 22.97 | 22.97 | 22.90 | 22.90 | 0.0M |
2023-11-20 | 22.83 | 22.93 | 22.83 | 22.93 | 0.0M |
2023-11-17 | 22.83 | 22.87 | 22.83 | 22.83 | 0.0M |
2023-11-16 | 22.75 | 22.75 | 22.67 | 22.67 | 0.0M |
2023-11-15 | 22.77 | 22.82 | 22.77 | 22.78 | 0.0M |
2023-11-14 | 22.28 | 22.73 | 22.27 | 22.73 | 0.0M |
2023-11-13 | 22.25 | 22.32 | 22.25 | 22.32 | 0.0M |
2023-11-10 | 22.08 | 22.11 | 22.01 | 22.11 | 0.0M |
2023-11-09 | 22.17 | 22.22 | 22.17 | 22.22 | 0.0M |
2023-11-08 | 22.03 | 22.11 | 22.03 | 22.07 | 0.0M |
2023-11-07 | 21.95 | 22.10 | 21.95 | 22.10 | 0.0M |
2023-11-06 | 22.01 | 22.01 | 21.98 | 21.98 | 0.0M |
2023-11-03 | 21.79 | 22.02 | 21.77 | 22.02 | 0.0M |
2023-11-02 | 21.46 | 21.73 | 21.46 | 21.73 | 0.0M |
2023-11-01 | 21.14 | 21.24 | 21.10 | 21.24 | 0.0M |
2023-10-31 | 20.95 | 21.08 | 20.95 | 21.05 | 0.0M |
2023-10-30 | 20.91 | 20.93 | 20.89 | 20.89 | 0.0M |
2023-10-27 | 20.94 | 20.94 | 20.88 | 20.88 | 0.0M |
2023-10-26 | 20.91 | 21.05 | 20.91 | 20.94 | 0.0M |
2023-10-25 | 21.30 | 21.30 | 21.15 | 21.22 | 0.0M |
2023-10-24 | 21.33 | 21.39 | 21.32 | 21.32 | 0.0M |
2023-10-23 | 21.30 | 21.32 | 21.14 | 21.32 | 0.0M |
2023-10-20 | 21.42 | 21.46 | 21.29 | 21.29 | 0.0M |
2023-10-19 | 21.70 | 21.72 | 21.68 | 21.68 | 0.0M |
2023-10-18 | 22.07 | 22.07 | 21.92 | 21.92 | 0.0M |
2023-10-17 | 22.10 | 22.18 | 22.08 | 22.18 | 0.0M |
2023-10-16 | 22.02 | 22.19 | 22.02 | 22.19 | 0.0M |
2023-10-13 | 22.16 | 22.16 | 22.03 | 22.03 | 0.0M |
2023-10-12 | 22.36 | 22.38 | 22.24 | 22.24 | 0.0M |
2023-10-11 | 22.15 | 22.20 | 22.15 | 22.16 | 0.0M |
2023-10-10 | 22.02 | 22.20 | 22.00 | 22.20 | 0.0M |
2023-10-09 | 21.77 | 21.82 | 21.77 | 21.81 | 0.0M |
2023-10-06 | 21.66 | 21.84 | 21.66 | 21.84 | 0.0M |
2023-10-05 | 21.65 | 21.67 | 21.58 | 21.58 | 0.0M |
2023-10-04 | 21.31 | 21.51 | 21.31 | 21.51 | 0.0M |
2023-10-03 | 21.78 | 21.78 | 21.46 | 21.46 | 0.0M |
2023-10-02 | 21.94 | 21.94 | 21.83 | 21.84 | 0.0M |
2023-09-29 | 21.91 | 21.96 | 21.91 | 21.91 | 0.0M |
2023-09-28 | 21.73 | 21.86 | 21.72 | 21.86 | 0.0M |
2023-09-27 | 21.81 | 21.83 | 21.75 | 21.75 | 0.0M |
2023-09-26 | 21.89 | 21.90 | 21.79 | 21.79 | 0.0M |
2023-09-25 | 22.02 | 22.02 | 21.95 | 21.98 | 0.0M |
2023-09-22 | 22.03 | 22.12 | 22.03 | 22.12 | 0.0M |
2023-09-21 | 22.29 | 22.29 | 22.11 | 22.11 | 0.0M |
2023-09-20 | 22.51 | 22.58 | 22.51 | 22.58 | 0.0M |
2023-09-19 | 22.53 | 22.57 | 22.42 | 22.42 | 0.0M |
2023-09-18 | 22.62 | 22.62 | 22.58 | 22.59 | 0.0M |
2023-09-15 | 22.87 | 22.87 | 22.67 | 22.67 | 0.0M |
2023-09-14 | 22.69 | 22.79 | 22.69 | 22.79 | 0.0M |
2023-09-13 | 22.60 | 22.65 | 22.54 | 22.65 | 0.0M |
2023-09-12 | 22.72 | 22.72 | 22.67 | 22.67 | 0.0M |
2023-09-11 | 22.69 | 22.70 | 22.69 | 22.69 | 0.0M |
2023-09-08 | 22.65 | 22.68 | 22.57 | 22.68 | 0.0M |
2023-09-07 | 22.67 | 22.67 | 22.64 | 22.64 | 0.0M |
2023-09-06 | 22.80 | 22.80 | 22.70 | 22.70 | 0.0M |
2023-09-05 | 22.91 | 22.91 | 22.90 | 22.90 | 0.0M |
2023-09-04 | 23.01 | 23.03 | 22.95 | 22.95 | 0.0M |
2023-09-01 | 22.90 | 22.96 | 22.90 | 22.92 | 0.0M |
2023-08-31 | 22.96 | 22.96 | 22.93 | 22.93 | 0.0M |
2023-08-30 | 22.88 | 22.91 | 22.83 | 22.91 | 0.0M |
2023-08-29 | 22.58 | 22.77 | 22.57 | 22.77 | 0.0M |
2023-08-28 | 22.45 | 22.52 | 22.43 | 22.52 | 0.0M |
2023-08-25 | 22.24 | 22.31 | 22.24 | 22.31 | 0.0M |
2023-08-24 | 22.65 | 22.65 | 22.33 | 22.33 | 0.0M |
2023-08-23 | 22.32 | 22.42 | 22.27 | 22.42 | 0.0M |
2023-08-22 | 22.30 | 22.37 | 22.28 | 22.28 | 0.0M |
2023-08-21 | 22.15 | 22.25 | 22.14 | 22.14 | 0.0M |
2023-08-18 | 22.16 | 22.16 | 22.09 | 22.10 | 0.0M |
2023-08-17 | 22.28 | 22.38 | 22.28 | 22.32 | 0.0M |